HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C AUG-26 26200 974 273 20 285 235 1006 +50
C JUL-26 25600 823 132 20 156 74 831 +43
C JUL-26 25400 818 198 20 230 113 928 +68
P JUL-26 24800 814 128 20 261 106 517 -126
C JUL-26 25200 712 286 20 320 166 712 +98
P JUL-26 24600 699 85 21 185 69 852 -100
C JUL-26 25800 670 87 20 104 49 756 +28
C JUL-26 26000 622 56 21 69 33 999 +17
P JUL-26 24400 577 55 22 128 47 510 -77
P JUL-26 24000 570 23 23 64 23 1227 -41
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 JUL 2026, WEDNESDAY 23 JUL 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 16000 C 0 0 0 0 0 | 0 0 0 9210 +294 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 9110 +294 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 9010 +294 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8910 +294 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8810 +294 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8710 +294 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 8610 +294 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 8510 +294 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 8410 +294 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 8310 +294 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 8210 +294 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 8110 +294 0 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 8010 +294 0 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7910 +294 0 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7810 +294 0 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7710 +294 0 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 7610 +294 0 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 7510 +294 0 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 7410 +294 0 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 7310 +294 0 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 7210 +294 0 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 7110 +294 0 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 7010 +294 0 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6910 +294 0 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6810 +294 0 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6710 +294 0 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 6610 +294 0 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 6510 +294 0 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 6410 +294 0 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 6310 +294 0 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 6210 +294 0 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 6110 +294 0 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 6010 +294 0 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5910 +294 0 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5810 +294 0 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5710 +294 0 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5610 +294 0 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5510 +294 0 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5410 +294 0 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5310 +294 0 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5210 +294 0 0 | 2711 2704 0 1 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5010 +294 0 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4810 +294 0 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4610 +294 0 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4410 +294 0 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4210 +294 0 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4022 +306 59 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3818 +302 53 0 | 2615 1748 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3618 +302 50 0 | 1965 1300 0 3 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3418 +301 48 0 | 1725 1168 0 3 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3219 +302 46 0 | 2588 918 0 7 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3020 +304 44 0 | 3038 787 0 8 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2820 +304 41 0 | 2838 732 0 8 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2620 +301 38 0 | 2644 554 0 34 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2421 +302 36 0 | 1807 455 0 51 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2212 +287 26 0 | 2190 377 0 910 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2022 +296 31 0 | 2019 306 0 425 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1815 +279 25 0 | 1808 245 0 550 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1617 +267 23 0 | 1625 198 0 686 0
JUL-26 23800 C 0 0 0 0 0 | 1428 1428 1428 1431 +266 26 1 | 1488 160 1 710 -1
JUL-26 24000 C 0 0 0 0 0 | 960 1300 960 1237 +268 24 25 | 1625 126 25 1153 -21
JUL-26 24200 C 848 848 848 848 2 | 1038 1048 1010 1046 +241 22 6 | 2295 102 8 990 -2
JUL-26 24400 C 0 0 0 0 0 | 859 890 859 865 +224 22 5 | 954 80 5 522 +3
JUL-26 24600 C 538 566 524 526 10 | 568 718 464 698 +203 21 27 | 890 66 37 830 -3
JUL-26 24800 C 410 434 404 423 22 | 428 580 385 539 +171 20 51 | 900 54 73 854 0
JUL-26 25000 C 294 328 277 308 61 | 300 440 263 398 +132 20 151 | 1065 46 212 1106 -10
JUL-26 25200 C 209 230 197 215 45 | 219 320 166 286 +98 20 667 | 1265 38 712 712 -77
JUL-26 25400 C 143 167 132 150 117 | 148 230 113 198 +68 20 701 | 1099 32 818 928 -91
JUL-26 25600 C 103 114 87 102 92 | 105 156 74 132 +43 20 731 | 1025 24 823 831 +57
JUL-26 25800 C 66 74 62 67 48 | 67 104 49 87 +28 20 622 | 1155 18 670 756 +136
JUL-26 26000 C 44 49 40 46 76 | 46 69 33 56 +17 21 546 | 1205 14 622 999 +47
JUL-26 26200 C 29 32 26 27 15 | 27 45 21 35 +9 21 448 | 974 12 463 984 +102
JUL-26 26400 C 18 20 18 20 7 | 16 28 13 22 +5 21 255 | 662 10 262 706 +14
JUL-26 26600 C 12 12 12 12 8 | 12 18 9 13 +3 22 239 | 1001 9 247 774 +83
JUL-26 26800 C 8 9 8 9 3 | 7 11 7 8 +1 22 79 | 785 6 82 718 +4
JUL-26 27000 C 6 6 5 5 6 | 4 7 4 5 +1 23 57 | 839 4 63 825 +4
JUL-26 27200 C 4 4 4 4 2 | 3 5 3 3 0 23 23 | 759 3 25 396 -3
JUL-26 27400 C 0 0 0 0 0 | 3 3 1 2 0 24 36 | 481 1 36 259 -11
JUL-26 27600 C 0 0 0 0 0 | 2 2 2 1 0 24 11 | 530 2 11 238 +8
JUL-26 27800 C 0 0 0 0 0 | 1 1 1 1 0 26 11 | 577 1 11 459 -11
JUL-26 28000 C 2 2 2 2 1 | 1 1 1 1 0 27 76 | 435 1 77 579 +22
JUL-26 28200 C 0 0 0 0 0 | 1 1 1 1 0 29 4 | 438 1 4 689 +4
JUL-26 28400 C 0 0 0 0 0 | 1 1 1 1 0 31 2 | 424 1 2 123 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 354 1 0 128 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 314 1 0 168 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 262 1 0 188 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 263 1 0 250 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 234 1 0 73 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 208 1 0 150 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 168 1 0 285 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 168 1 0 261 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 120 1 0 56 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 138 1 0 34 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 100 1 0 22 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 107 1 0 463 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 90 1 0 62 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 82 2 0 35 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 49 1 0 23 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 75 1 0 28 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 66 1 0 38 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 41 1 0 122 0
TOTAL CALL 515 | TOTAL CALL 4774 | TOTAL CALL 5289 22213 +254
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 20 1 0 660 0
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 15 1 0 128 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 18 1 0 54 0
JUL-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 17 1 0 57 0
JUL-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 16 1 0 61 0
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 21 1 0 103 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 22 1 0 177 0
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 20 1 0 79 0
JUL-26 16800 P 1 1 1 1 8 | 0 0 0 1 0 97 0 | 26 1 8 193 -8
JUL-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 23 1 0 149 0
JUL-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 29 1 0 326 0
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 30 1 0 164 0
JUL-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 31 1 0 87 0
JUL-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 28 1 0 125 0
JUL-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 27 1 0 131 0
JUL-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 35 1 0 136 0
JUL-26 17600 P 0 0 0 0 0 | 1 1 1 1 0 86 1 | 38 1 1 133 -1
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 27 1 0 124 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 31 1 0 224 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 35 1 0 179 0
JUL-26 18000 P 1 1 1 1 1 | 0 0 0 1 0 81 0 | 42 1 1 770 +1
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 33 2 0 150 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 46 1 0 269 0
JUL-26 18300 P 1 1 1 1 1 | 1 1 1 1 0 78 2 | 36 1 3 117 +3
JUL-26 18400 P 0 0 0 0 0 | 1 1 1 1 0 76 2 | 51 1 2 127 +1
JUL-26 18500 P 1 1 1 1 1 | 1 1 1 1 0 75 9 | 39 1 10 224 0
JUL-26 18600 P 1 1 1 1 6 | 0 0 0 1 0 74 0 | 52 1 6 250 +1
JUL-26 18700 P 0 0 0 0 0 | 1 1 1 1 0 73 5 | 50 1 5 279 -5
JUL-26 18800 P 0 0 0 0 0 | 1 1 1 1 0 71 3 | 51 1 3 269 0
JUL-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 54 2 0 209 0
JUL-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 62 2 0 500 0
JUL-26 19100 P 0 0 0 0 0 | 2 2 1 1 0 68 11 | 60 1 11 245 0
JUL-26 19200 P 0 0 0 0 0 | 1 1 1 1 0 67 31 | 60 1 31 254 -10
JUL-26 19300 P 0 0 0 0 0 | 1 1 1 1 0 65 11 | 74 1 11 356 0
JUL-26 19400 P 0 0 0 0 0 | 1 1 1 1 0 64 2 | 77 1 2 455 0
JUL-26 19500 P 0 0 0 0 0 | 1 1 1 1 0 63 7 | 82 1 7 333 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 86 3 0 455 0
JUL-26 19700 P 0 0 0 0 0 | 1 1 1 1 0 61 6 | 84 1 6 424 +5
JUL-26 19800 P 0 0 0 0 0 | 1 1 1 1 0 60 27 | 240 1 27 758 0
JUL-26 19900 P 0 0 0 0 0 | 2 2 2 1 0 58 47 | 104 2 47 472 -47
JUL-26 20000 P 0 0 0 0 0 | 2 2 1 1 0 57 11 | 265 1 11 830 -4
JUL-26 20200 P 4 4 4 4 1 | 4 4 2 1 0 55 30 | 134 2 31 743 -15
JUL-26 20400 P 4 4 4 4 2 | 4 4 1 1 0 53 28 | 140 1 30 815 -12
JUL-26 20600 P 5 5 5 5 1 | 4 4 1 1 0 50 23 | 300 1 24 1217 -5
JUL-26 20800 P 5 5 5 5 5 | 5 5 2 1 0 48 43 | 183 2 48 1291 +25
JUL-26 21000 P 0 0 0 0 0 | 3 3 2 1 0 46 54 | 210 2 54 1476 +15
JUL-26 21200 P 7 7 6 6 2 | 6 6 2 1 0 44 107 | 244 2 109 1110 +63
JUL-26 21400 P 0 0 0 0 0 | 7 7 3 1 0 42 38 | 282 3 38 1124 +31
JUL-26 21600 P 0 0 0 0 0 | 6 6 3 1 0 39 64 | 320 3 64 936 -39
JUL-26 21800 P 0 0 0 0 0 | 8 8 3 1 0 37 69 | 372 3 69 882 -31
JUL-26 22000 P 9 10 9 10 99 | 9 9 4 1 0 35 29 | 433 4 128 1263 -24
JUL-26 22200 P 10 10 10 10 1 | 10 10 5 1 -1 33 33 | 510 5 34 583 -16
JUL-26 22400 P 11 11 11 11 4 | 10 10 5 1 -2 31 105 | 580 5 109 700 -25
JUL-26 22600 P 12 12 12 12 1 | 12 12 5 1 -3 29 107 | 672 5 108 670 +23
JUL-26 22800 P 16 16 15 15 5 | 14 15 7 1 -5 27 69 | 790 7 74 822 -34
JUL-26 23000 P 17 18 16 18 13 | 16 17 8 2 -7 26 324 | 890 8 337 1771 -31
JUL-26 23200 P 21 21 20 20 7 | 20 22 9 3 -11 25 150 | 1004 9 157 976 +25
JUL-26 23400 P 24 24 22 22 13 | 24 28 11 5 -16 25 230 | 1124 11 243 963 +1
JUL-26 23600 P 33 33 29 32 11 | 28 34 14 9 -22 24 241 | 1263 14 252 1058 +21
JUL-26 23800 P 43 43 37 42 23 | 37 48 17 14 -32 24 299 | 1478 17 322 869 +40
JUL-26 24000 P 55 60 49 54 35 | 48 64 23 23 -41 23 535 | 1550 23 570 1227 +201
JUL-26 24200 P 79 81 69 76 45 | 71 91 32 36 -57 22 492 | 1733 32 537 872 +142
JUL-26 24400 P 109 120 99 106 52 | 89 128 47 55 -77 22 525 | 1907 47 577 510 -61
JUL-26 24600 P 156 176 140 153 90 | 143 185 69 85 -100 21 609 | 2163 69 699 852 +72
JUL-26 24800 P 228 246 204 214 69 | 217 261 106 128 -126 20 745 | 2313 106 814 517 -119
JUL-26 25000 P 320 333 289 305 31 | 283 338 161 188 -166 20 522 | 2536 161 553 661 +134
JUL-26 25200 P 440 440 396 396 5 | 470 470 238 273 -207 19 351 | 2390 238 356 382 +111
JUL-26 25400 P 545 545 545 545 1 | 526 526 344 383 -235 19 73 | 2165 344 74 134 +15
JUL-26 25600 P 0 0 0 0 0 | 636 640 478 518 -258 20 11 | 3080 478 11 207 +1
JUL-26 25800 P 885 895 845 874 10 | 760 760 629 666 -291 19 37 | 2989 629 47 79 +5
JUL-26 26000 P 0 0 0 0 0 | 870 870 790 844 -282 20 3 | 3545 790 3 144 +1
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1022 -285 20 0 | 1243 822 0 21 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1211 -305 21 0 | 3425 930 0 16 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1403 -304 22 0 | 3590 965 0 3 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1599 -301 23 0 | 2200 1250 0 1 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1793 -305 21 0 | 3995 3995 0 3 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1991 -303 20 0 | 4540 2092 0 1 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2190 -306 0 0 | 3020 1825 0 2 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2390 -305 0 0 | 3490 1750 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2592 -300 28 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2791 -293 27 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2990 -294 0 0 | 5000 2757 0 1 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3190 -294 0 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3390 -294 0 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3590 -294 0 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3790 -294 0 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3990 -294 0 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4190 -294 0 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4390 -294 0 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4590 -294 0 0 | 6600 5535 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4790 -294 0 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4990 -294 0 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5190 -294 0 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5390 -294 0 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5590 -294 0 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5790 -294 0 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5990 -294 0 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6190 -294 0 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6390 -294 0 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6590 -294 0 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 6790 -294 0 0 | 0 0 0 0 0
TOTAL PUT 543 | TOTAL PUT 6121 | TOTAL PUT 6664 35939 +450
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 11953 58152 +704
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 10201 +288 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 10101 +288 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 10001 +288 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 9901 +288 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 9801 +288 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 9701 +288 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 9601 +288 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 9501 +288 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 9401 +288 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 9301 +288 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 9201 +288 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 9101 +288 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 9001 +288 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 8901 +288 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 8801 +288 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 8701 +288 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 8601 +288 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 8501 +288 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 8401 +288 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 8301 +288 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 8201 +288 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 8101 +288 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 8001 +288 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 7901 +288 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 7801 +288 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 7701 +288 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 7601 +288 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 7501 +288 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 7401 +288 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 7301 +288 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 7201 +288 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 7101 +288 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 7001 +288 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 6901 +287 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 6801 +287 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 6701 +287 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 6601 +287 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 6501 +287 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 6401 +287 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 6301 +287 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 6201 +287 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 6102 +287 30 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 6002 +287 29 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 5902 +287 29 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5802 +287 28 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5702 +286 28 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5602 +286 27 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5502 +286 26 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5402 +285 26 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 5303 +286 27 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 5203 +285 27 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 5004 +285 27 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4804 +283 26 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4606 +283 26 0 | 2309 2309 0 2 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4407 +281 26 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4209 +280 25 0 | 3385 1840 0 2 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4011 +278 25 0 | 3450 1996 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3814 +276 25 0 | 3700 1570 0 2 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3618 +273 24 0 | 2950 2485 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 3420 3420 3420 3422 +270 24 1 | 3420 1250 1 2 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3228 +266 24 0 | 3165 1418 0 5 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3035 +262 23 0 | 2002 1055 0 6 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2844 +258 23 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2655 +253 23 0 | 2332 845 0 5 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2469 +247 23 0 | 1720 750 0 23 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2285 +240 22 0 | 1610 587 0 144 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2105 +233 22 0 | 880 533 0 34 0
AUG-26 23400 C 0 0 0 0 0 | 1950 1950 1950 1929 +226 22 1 | 1950 438 1 51 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1757 +217 22 0 | 1125 368 0 206 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1585 +202 21 0 | 1560 346 0 33 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 1430 +225 21 0 | 1520 277 0 449 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1262 +200 20 0 | 1266 275 0 55 0
AUG-26 24400 C 0 0 0 0 0 | 1122 1122 1115 1111 +185 20 2 | 1122 200 2 292 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 973 +161 20 0 | 1100 164 0 297 0
AUG-26 24800 C 722 749 722 749 3 | 794 855 787 843 +143 19 7 | 995 153 10 103 -6
AUG-26 25000 C 635 650 624 650 5 | 624 750 623 729 +129 19 37 | 972 126 42 301 -13
AUG-26 25200 C 522 522 522 522 1 | 600 657 559 627 +120 19 69 | 1031 108 70 381 +7
AUG-26 25400 C 462 462 452 452 11 | 442 561 442 534 +98 19 52 | 1268 101 63 345 -13
AUG-26 25600 C 390 404 373 402 26 | 396 480 382 453 +85 19 49 | 1481 97 75 134 -2
AUG-26 25800 C 0 0 0 0 0 | 350 407 350 384 +71 20 83 | 856 77 83 268 +11
AUG-26 26000 C 265 291 264 276 23 | 273 345 250 324 +59 20 68 | 922 68 91 660 +21
AUG-26 26200 C 250 250 250 250 2 | 266 285 235 273 +50 20 972 | 674 63 974 1006 +638
AUG-26 26400 C 195 204 195 202 12 | 207 242 207 229 +42 20 20 | 717 55 32 362 0
AUG-26 26600 C 159 159 159 159 2 | 159 201 159 192 +35 20 29 | 680 52 31 180 -4
AUG-26 26800 C 139 139 131 131 3 | 150 175 139 160 +29 20 15 | 1070 45 18 285 +6
AUG-26 27000 C 113 114 113 114 4 | 115 146 110 133 +24 21 50 | 760 41 54 377 +38
AUG-26 27200 C 0 0 0 0 0 | 93 122 93 111 +20 21 33 | 692 41 33 342 +18
AUG-26 27400 C 0 0 0 0 0 | 90 100 86 92 +16 21 19 | 653 32 19 111 +4
AUG-26 27600 C 0 0 0 0 0 | 71 86 69 77 +13 21 28 | 650 28 28 145 +9
AUG-26 27800 C 0 0 0 0 0 | 51 71 51 63 +9 21 16 | 680 25 16 195 +2
AUG-26 28000 C 50 50 50 50 1 | 48 54 48 52 +8 22 20 | 464 23 21 405 +4
AUG-26 28200 C 0 0 0 0 0 | 43 48 43 44 +8 22 7 | 540 25 7 82 +5
AUG-26 28400 C 0 0 0 0 0 | 41 41 39 36 +6 22 48 | 495 18 48 241 0
AUG-26 28600 C 30 30 30 30 1 | 32 34 30 29 +5 22 11 | 456 16 12 575 -1
AUG-26 28800 C 25 25 25 25 4 | 27 29 27 24 +4 22 3 | 390 15 7 67 0
AUG-26 29000 C 21 22 21 22 2 | 22 24 22 19 +3 22 3 | 374 14 5 110 0
AUG-26 29200 C 18 18 18 18 1 | 20 20 20 16 +3 23 2 | 301 14 3 79 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 305 4 0 91 0
AUG-26 29600 C 0 0 0 0 0 | 15 15 15 10 +1 23 4 | 272 10 4 48 +1
AUG-26 29800 C 11 11 11 11 1 | 12 12 11 9 +1 23 3 | 238 9 4 59 0
AUG-26 30000 C 10 10 10 10 1 | 10 11 10 7 +1 23 20 | 195 8 21 122 +19
AUG-26 30200 C 9 9 9 9 1 | 9 9 8 6 +1 24 14 | 120 7 15 186 +15
AUG-26 30400 C 0 0 0 0 0 | 8 8 8 5 +1 24 22 | 109 8 22 79 +22
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 100 5 0 12 0
AUG-26 30800 C 0 0 0 0 0 | 6 6 6 3 +1 24 8 | 108 6 8 27 0
AUG-26 31000 C 0 0 0 0 0 | 5 5 5 2 +1 24 9 | 113 4 9 60 -2
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 105 4 0 17 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 64 7 0 10 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 120 5 0 7 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 66 4 0 18 0
AUG-26 32000 C 0 0 0 0 0 | 3 3 3 1 0 25 5 | 86 2 5 45 +4
TOTAL CALL 104 | TOTAL CALL 1730 | TOTAL CALL 1834 9143 +783
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 3 0 23 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 9 2 0 14 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 3 0 28 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2 2 0 7 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 7 4 0 39 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 3 0 80 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 3 0 48 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 5 0 29 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 9 4 0 37 0
AUG-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 4 0 78 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 4 0 48 0
AUG-26 16200 P 0 0 0 0 0 | 4 4 4 1 0 46 12 | 15 3 12 75 +11
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 16 6 0 37 0
AUG-26 16400 P 0 0 0 0 0 | 4 4 4 1 0 45 5 | 17 4 5 34 +5
AUG-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 4 0 95 0
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 4 0 51 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 20 4 0 38 0
AUG-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 2 0 89 0
AUG-26 16900 P 0 0 0 0 0 | 5 5 5 1 0 42 10 | 24 5 10 69 +10
AUG-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 5 0 110 0
AUG-26 17100 P 0 0 0 0 0 | 6 6 6 1 0 41 5 | 21 6 5 35 0
AUG-26 17200 P 0 0 0 0 0 | 6 6 6 1 0 40 5 | 22 6 5 42 +5
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 6 0 85 0
AUG-26 17400 P 0 0 0 0 0 | 7 7 7 1 0 39 12 | 22 7 12 27 +11
AUG-26 17500 P 0 0 0 0 0 | 8 8 7 1 0 38 7 | 28 7 7 86 +5
AUG-26 17600 P 0 0 0 0 0 | 7 7 7 1 0 38 3 | 29 7 3 62 +3
AUG-26 17700 P 0 0 0 0 0 | 10 10 8 1 0 37 17 | 30 8 17 72 +5
AUG-26 17800 P 0 0 0 0 0 | 8 8 8 1 0 37 8 | 25 8 8 14 +3
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 31 19 0 26 0
AUG-26 18000 P 12 12 12 12 2 | 11 11 8 1 0 36 34 | 72 8 36 463 +9
AUG-26 18100 P 0 0 0 0 0 | 9 9 9 1 0 35 32 | 44 9 32 48 +24
AUG-26 18200 P 0 0 0 0 0 | 10 10 10 1 0 34 5 | 48 10 5 20 0
AUG-26 18300 P 0 0 0 0 0 | 12 12 10 1 0 34 3 | 91 10 3 96 +1
AUG-26 18400 P 0 0 0 0 0 | 11 11 11 1 0 33 5 | 84 11 5 119 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 92 13 0 98 0
AUG-26 18600 P 17 17 16 16 3 | 12 12 12 1 0 32 7 | 88 12 10 62 +2
AUG-26 18700 P 18 18 17 17 3 | 14 14 12 1 0 32 4 | 105 12 7 72 +3
AUG-26 18800 P 0 0 0 0 0 | 16 16 12 1 0 31 4 | 113 12 4 64 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 102 20 0 84 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 122 20 0 353 0
AUG-26 19100 P 0 0 0 0 0 | 15 15 15 1 0 30 1 | 99 15 1 140 +1
AUG-26 19200 P 0 0 0 0 0 | 18 18 18 1 0 29 1 | 120 18 1 85 0
AUG-26 19300 P 0 0 0 0 0 | 17 17 16 1 0 29 32 | 118 16 32 192 +30
AUG-26 19400 P 0 0 0 0 0 | 16 16 16 1 0 28 1 | 112 16 1 272 +1
AUG-26 19500 P 0 0 0 0 0 | 22 22 17 1 0 28 36 | 155 17 36 403 -15
AUG-26 19600 P 0 0 0 0 0 | 22 22 19 1 0 27 5 | 166 19 5 312 +1
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 130 30 0 284 0
AUG-26 19800 P 0 0 0 0 0 | 29 29 20 1 -2 26 14 | 187 20 14 461 +5
AUG-26 19900 P 0 0 0 0 0 | 20 21 20 1 -3 25 11 | 195 20 11 325 +6
AUG-26 20000 P 31 31 30 30 4 | 29 29 21 2 -3 27 54 | 207 21 58 507 +30
AUG-26 20200 P 33 34 33 34 10 | 31 31 23 3 -4 27 5 | 222 23 15 218 -3
AUG-26 20400 P 0 0 0 0 0 | 26 26 26 4 -5 27 2 | 254 26 2 190 +2
AUG-26 20600 P 0 0 0 0 0 | 35 35 28 5 -6 26 8 | 258 28 8 308 -7
AUG-26 20800 P 0 0 0 0 0 | 34 34 31 6 -7 26 9 | 260 31 9 354 -5
AUG-26 21000 P 47 47 45 47 4 | 33 34 33 8 -9 25 4 | 358 33 8 477 0
AUG-26 21200 P 49 49 49 49 8 | 0 0 0 11 -10 25 0 | 388 49 8 151 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 13 -13 25 0 | 442 55 0 432 0
AUG-26 21600 P 0 0 0 0 0 | 54 54 45 17 -16 24 2 | 439 45 2 244 +1
AUG-26 21800 P 64 64 64 64 1 | 59 59 59 22 -18 24 4 | 474 59 5 122 -5
AUG-26 22000 P 0 0 0 0 0 | 69 69 52 28 -22 24 26 | 625 52 26 567 +1
AUG-26 22200 P 81 81 81 81 1 | 81 81 59 35 -26 24 23 | 708 59 24 167 +8
AUG-26 22400 P 0 0 0 0 0 | 84 84 65 45 -30 23 44 | 779 65 44 107 +8
AUG-26 22600 P 0 0 0 0 0 | 104 104 74 56 -36 23 12 | 755 74 12 563 +1
AUG-26 22800 P 0 0 0 0 0 | 90 90 81 70 -42 23 79 | 960 81 79 284 +35
AUG-26 23000 P 133 133 131 132 11 | 117 117 93 87 -48 23 268 | 1100 93 279 764 +221
AUG-26 23200 P 154 154 154 154 9 | 150 161 110 107 -53 22 12 | 1190 110 21 360 0
AUG-26 23400 P 0 0 0 0 0 | 170 170 130 131 -55 22 22 | 1301 130 22 2217 -1
AUG-26 23600 P 202 202 202 202 1 | 206 206 151 156 -64 22 28 | 855 151 29 537 +10
AUG-26 23800 P 237 247 237 247 10 | 225 225 175 184 -78 21 32 | 1382 175 42 302 +23
AUG-26 24000 P 296 296 276 289 23 | 285 305 207 222 -88 21 201 | 1165 207 224 603 +60
AUG-26 24200 P 0 0 0 0 0 | 300 314 248 266 -99 20 23 | 925 248 23 91 +11
AUG-26 24400 P 411 411 390 390 4 | 375 375 295 318 -111 20 65 | 2012 295 69 155 +53
AUG-26 24600 P 480 484 463 482 11 | 471 510 355 377 -125 20 106 | 1491 355 117 142 +40
AUG-26 24800 P 552 581 542 542 7 | 524 524 422 446 -149 19 36 | 2011 422 43 121 +17
AUG-26 25000 P 0 0 0 0 0 | 706 706 500 530 -161 19 42 | 1740 500 42 444 +17
AUG-26 25200 P 0 0 0 0 0 | 712 712 623 626 -177 19 46 | 2589 623 46 149 +1
AUG-26 25400 P 0 0 0 0 0 | 824 824 705 733 -200 19 12 | 2740 705 12 39 +8
AUG-26 25600 P 0 0 0 0 0 | 830 830 830 854 -213 19 1 | 2000 830 1 14 +1
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 982 -229 19 0 | 1684 972 0 10 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1123 -239 20 0 | 2590 1190 0 4 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1272 -245 20 0 | 1152 1080 0 8 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1435 -245 20 0 | 2074 1178 0 32 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1597 -252 20 0 | 2314 1362 0 7 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1764 -258 21 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1936 -263 21 0 | 3950 1850 0 1 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2112 -268 21 0 | 0 0 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2292 -272 21 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2476 -298 21 0 | 2160 2160 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2662 -277 21 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2851 -279 22 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3041 -281 22 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3234 -282 22 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3427 -284 22 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3622 -284 22 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3818 -285 22 0 | 3655 3655 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4014 -286 23 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4211 -287 23 0 | 6360 3665 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4409 -287 23 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4607 -287 23 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4806 -287 23 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5004 -288 23 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5203 -297 23 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5403 -287 24 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5602 -288 24 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5801 -288 24 0 | 7960 5050 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6001 -288 24 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6201 -287 25 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6400 -288 24 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6600 -288 25 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6800 -288 25 0 | 0 0 0 0 0
TOTAL PUT 112 | TOTAL PUT 1445 | TOTAL PUT 1557 16127 +653
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 3391 25270 +1436
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 7514 +287 29 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7115 +286 28 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7015 +286 28 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 6915 +285 27 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6816 +285 28 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6716 +285 27 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6617 +285 28 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6517 +284 27 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6418 +284 27 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6318 +283 27 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6219 +283 27 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6120 +283 27 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6020 +281 26 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 5921 +281 26 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5822 +280 26 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5723 +280 26 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5624 +279 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5526 +279 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5427 +278 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5329 +278 26 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5230 +276 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5132 +276 26 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4936 +274 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4741 +272 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4547 +270 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4353 +267 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4161 +265 24 0 | 3264 2276 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3970 +262 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3780 +258 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3592 +254 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3406 +251 23 0 | 2575 1533 0 2 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3222 +246 23 0 | 4062 1410 0 12 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3041 +243 23 0 | 2240 1288 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2862 +238 23 0 | 2040 1276 0 4 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2685 +232 22 0 | 1810 930 0 17 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2513 +227 22 0 | 2428 823 0 18 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2343 +221 22 0 | 3090 785 0 145 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2178 +215 22 0 | 2119 674 0 48 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2016 +208 21 0 | 1984 604 0 93 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1860 +202 21 0 | 1900 503 0 234 0
SEP-26 23800 C 0 0 0 0 0 | 1675 1675 1675 1708 +194 21 1 | 1870 458 1 162 0
SEP-26 24000 C 0 0 0 0 0 | 1380 1380 1380 1534 +187 20 1 | 3717 405 1 137 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1397 +180 20 0 | 1120 373 0 21 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1263 +180 20 0 | 1200 296 0 48 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1136 +153 20 0 | 1200 266 0 25 0
SEP-26 24800 C 0 0 0 0 0 | 980 980 980 1021 +141 19 7 | 1837 247 7 74 +5
SEP-26 25000 C 0 0 0 0 0 | 879 955 879 915 +132 19 4 | 2090 202 4 947 +2
SEP-26 25200 C 0 0 0 0 0 | 785 846 785 814 +117 19 24 | 1688 192 24 117 0
SEP-26 25400 C 630 631 630 631 2 | 0 0 0 723 +105 19 0 | 1650 169 2 124 0
SEP-26 25600 C 0 0 0 0 0 | 600 675 600 641 +95 19 11 | 1672 153 11 189 +4
SEP-26 25800 C 0 0 0 0 0 | 590 590 540 569 +84 19 5 | 1930 140 5 81 +1
SEP-26 26000 C 439 455 439 455 2 | 468 520 442 502 +73 19 81 | 2675 112 83 245 -5
SEP-26 26200 C 394 394 394 394 1 | 429 446 425 443 +64 19 7 | 2675 110 8 128 +1
SEP-26 26400 C 0 0 0 0 0 | 374 415 374 391 +57 20 37 | 2438 101 37 600 -29
SEP-26 26600 C 0 0 0 0 0 | 363 363 330 345 +52 20 25 | 2357 83 25 94 -25
SEP-26 26800 C 0 0 0 0 0 | 293 293 293 303 +46 20 5 | 2030 70 5 112 -5
SEP-26 27000 C 235 235 235 235 1 | 240 260 215 266 +41 20 9 | 1093 69 10 844 +3
SEP-26 27200 C 0 0 0 0 0 | 205 206 200 233 +37 20 3 | 1100 66 3 642 +2
SEP-26 27400 C 0 0 0 0 0 | 203 205 203 204 +33 20 4 | 2081 58 4 250 +2
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 178 +29 20 1 | 1450 62 1 107 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 155 +24 20 0 | 1870 59 0 126 0
SEP-26 28000 C 0 0 0 0 0 | 133 135 133 135 +20 21 12 | 1766 46 12 1274 +5
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 118 +17 21 0 | 813 42 0 109 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 104 +15 21 0 | 1117 40 0 47 0
SEP-26 28600 C 0 0 0 0 0 | 100 100 92 92 +15 21 6 | 1106 35 6 299 +5
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 80 +14 21 0 | 1133 34 0 818 0
SEP-26 29000 C 0 0 0 0 0 | 66 73 66 70 +13 21 6 | 1141 31 6 497 +1
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 61 +12 21 0 | 875 30 0 30 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 53 +11 22 0 | 826 28 0 178 0
SEP-26 29600 C 0 0 0 0 0 | 49 49 49 45 +9 22 1 | 1450 25 1 298 +1
SEP-26 29800 C 0 0 0 0 0 | 44 44 44 39 +8 22 4 | 1395 30 4 39 +4
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 34 +8 22 0 | 1370 25 0 63 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 29 +7 22 0 | 741 27 0 62 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 24 +5 22 0 | 703 21 0 11 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 22 +6 22 0 | 615 18 0 35 0
SEP-26 30800 C 0 0 0 0 0 | 23 23 23 19 +5 22 10 | 432 20 10 77 +10
SEP-26 31000 C 0 0 0 0 0 | 21 23 21 16 +4 22 3 | 300 16 3 191 +3
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 13 +3 22 0 | 301 17 0 27 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 11 +3 22 0 | 465 19 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 148 15 0 28 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 8 +2 22 0 | 438 16 0 5 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 722 10 0 31 0
SEP-26 32200 C 0 0 0 0 0 | 11 11 11 6 +2 23 1 | 220 10 1 21 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 107 9 0 9 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 326 7 0 67 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 128 8 0 33 0
SEP-26 33000 C 6 6 6 6 7 | 7 7 6 2 +1 22 12 | 653 6 19 72 +2
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 230 7 0 11 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 90 7 0 16 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 232 7 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 250 4 0 430 0
TOTAL CALL 13 | TOTAL CALL 280 | TOTAL CALL 293 10442 -13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 17600 P 0 0 0 0 0 | 21 21 21 1 -2 27 1 | 98 21 1 2834 0
SEP-26 18000 P 0 0 0 0 0 | 32 32 32 1 -3 25 2 | 100 32 2 49 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 45 45 0 4 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 125 47 0 68 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 -7 24 0 | 74 39 0 12 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 2 -7 25 0 | 77 49 0 7 0
SEP-26 18600 P 0 0 0 0 0 | 34 34 34 3 -7 26 10 | 140 34 10 61 +10
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 4 -7 26 0 | 143 57 0 4 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 5 -7 26 0 | 124 48 0 16 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 6 -7 26 0 | 154 45 0 51 0
SEP-26 19000 P 0 0 0 0 0 | 37 38 37 7 -7 26 3 | 172 37 3 323 +3
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 8 -8 26 0 | 142 136 0 54 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 9 -9 26 0 | 140 101 0 52 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 10 -9 26 0 | 165 52 0 101 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 11 -9 26 0 | 186 69 0 5 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 12 -11 26 0 | 310 58 0 336 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 14 -10 26 0 | 222 60 0 13 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 15 -11 26 0 | 227 78 0 107 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 17 -12 26 0 | 232 58 0 649 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 18 -13 26 0 | 442 76 0 135 0
SEP-26 20000 P 0 0 0 0 0 | 62 62 62 20 -14 26 1 | 475 62 1 200 -1
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 24 -16 25 0 | 334 85 0 112 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 30 -18 25 0 | 365 82 0 54 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 36 -20 25 0 | 413 90 0 494 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 42 -23 25 0 | 541 95 0 64 0
SEP-26 21000 P 0 0 0 0 0 | 93 93 80 50 -26 24 51 | 535 80 51 294 +44
SEP-26 21200 P 0 0 0 0 0 | 90 90 90 60 -28 24 2 | 509 90 2 42 -1
SEP-26 21400 P 0 0 0 0 0 | 100 100 100 70 -32 24 5 | 620 100 5 106 +5
SEP-26 21600 P 131 131 131 131 1 | 107 107 107 83 -35 24 6 | 665 107 7 103 -5
SEP-26 21800 P 0 0 0 0 0 | 119 121 119 97 -39 24 2 | 692 119 2 570 0
SEP-26 22000 P 0 0 0 0 0 | 132 135 131 114 -43 23 45 | 906 131 45 1476 0
SEP-26 22200 P 0 0 0 0 0 | 146 149 142 132 -49 23 22 | 895 142 22 139 +6
SEP-26 22400 P 0 0 0 0 0 | 156 162 156 154 -52 23 7 | 3400 55 7 118 -6
SEP-26 22600 P 0 0 0 0 0 | 181 181 180 179 -51 23 44 | 1051 180 44 116 -13
SEP-26 22800 P 0 0 0 0 0 | 203 203 203 205 -52 22 4 | 985 203 4 112 -4
SEP-26 23000 P 276 285 276 285 3 | 255 255 231 230 -60 22 4 | 1246 231 7 292 +2
SEP-26 23200 P 0 0 0 0 0 | 260 260 258 260 -70 22 5 | 1368 258 5 185 +1
SEP-26 23400 P 0 0 0 0 0 | 280 280 280 295 -78 21 2 | 1465 280 2 54 -2
SEP-26 23600 P 0 0 0 0 0 | 374 374 374 337 -85 21 1 | 1580 374 1 156 0
SEP-26 23800 P 0 0 0 0 0 | 380 380 360 384 -92 21 12 | 1748 360 12 397 +1
SEP-26 24000 P 0 0 0 0 0 | 470 470 430 436 -99 20 17 | 1950 430 17 227 +15
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 494 -109 20 0 | 1732 586 0 29 0
SEP-26 24400 P 0 0 0 0 0 | 552 552 543 557 -123 20 3 | 2134 543 3 130 +1
SEP-26 24600 P 0 0 0 0 2 | 731 741 622 628 -137 20 4 | 2278 622 6 72 +3
SEP-26 24800 P 0 0 0 0 2 | 686 703 686 712 -150 19 3 | 1800 686 5 48 +4
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 803 -164 19 0 | 2624 730 0 893 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 904 -173 19 0 | 1630 952 0 42 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1012 -184 19 0 | 2790 996 0 16 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1130 -205 19 0 | 2255 1040 0 78 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1257 -214 19 0 | 1917 1101 0 16 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1390 -224 19 0 | 3233 1375 0 36 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1531 -237 19 0 | 2070 1400 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1691 -230 20 0 | 2421 1716 0 21 0
SEP-26 26600 P 0 0 0 0 0 | 2063 2063 2063 1844 -236 20 1 | 2095 1936 1 41 +1
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2001 -241 20 0 | 4020 2050 0 10 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2163 -246 20 0 | 2508 2293 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2329 -251 20 0 | 3374 2440 0 5 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2498 -255 20 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2672 -258 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2848 -262 21 0 | 2530 2500 0 11 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3027 -265 21 0 | 4080 2946 0 1 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3209 -268 21 0 | 4490 2765 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3393 -270 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3579 -272 21 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3767 -274 21 0 | 3605 3605 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3956 -276 21 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4147 -277 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4339 -279 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4532 -280 22 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4726 -281 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4921 -282 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5116 -283 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5312 -284 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5509 -284 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5706 -285 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5903 -286 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6101 -286 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6299 -286 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6498 -286 23 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6696 -287 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6895 -287 23 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7094 -287 23 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7293 -288 23 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7493 -287 23 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7692 -288 23 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7891 -288 23 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8091 -288 23 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8291 -288 24 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8490 -288 23 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8690 -288 24 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 257 | TOTAL PUT 265 12151 +64
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 558 22593 +51
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 6972 +286 27 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 6873 +286 27 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 6774 +285 27 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 6675 +285 27 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 6577 +285 27 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6478 +284 26 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6380 +284 26 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6281 +282 26 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6183 +282 26 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6085 +281 26 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5987 +281 26 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 5889 +280 26 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 5792 +280 26 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 5694 +278 26 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 5597 +278 25 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5500 +277 25 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5403 +276 25 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5306 +275 25 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5209 +273 25 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5017 +272 25 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 4826 +269 25 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 4636 +267 24 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4447 +264 24 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4260 +261 24 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4074 +258 24 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 3890 +254 23 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 3708 +251 23 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3528 +247 23 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3350 +242 23 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3175 +238 23 0 | 1825 1825 0 1 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3003 +234 22 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 2833 +228 22 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2667 +223 22 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2504 +218 22 0 | 0 0 0 0 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2345 +212 21 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2190 +206 21 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 2039 +200 21 0 | 0 0 0 0 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1892 +193 21 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1750 +214 21 0 | 1566 1566 0 1 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1585 +176 20 0 | 0 0 0 0 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1454 +171 20 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1332 +152 19 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 0 0 0 1215 +140 19 0 | 1292 360 0 89 0
OCT-26 25000 C 0 0 0 0 0 | 1111 1116 1111 1110 +135 19 10 | 1116 1102 10 11 +10
OCT-26 25200 C 0 0 0 0 0 | 1018 1018 1018 1009 +125 19 5 | 1080 291 5 17 +5
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 912 +112 19 0 | 930 458 0 26 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 829 +105 19 0 | 825 276 0 14 0
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 748 +95 19 0 | 720 320 0 8 0
OCT-26 26000 C 0 0 0 0 0 | 628 628 628 676 +86 19 5 | 628 191 5 27 +5
OCT-26 26200 C 0 0 0 0 0 | 605 623 605 610 +78 19 20 | 623 605 20 20 +20
OCT-26 26400 C 0 0 0 0 0 | 0 0 0 548 +69 19 0 | 431 160 0 96 0
OCT-26 26600 C 0 0 0 0 0 | 0 0 0 494 +63 19 0 | 535 148 0 21 0
OCT-26 26800 C 0 0 0 0 0 | 0 0 0 445 +59 19 0 | 325 132 0 36 0
OCT-26 27000 C 0 0 0 0 0 | 375 387 375 400 +54 20 2 | 387 123 2 6 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 359 +49 20 0 | 291 116 0 5 0
OCT-26 27400 C 0 0 0 0 0 | 310 310 310 321 +45 20 1 | 368 102 1 43 +1
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 287 +39 20 0 | 240 95 0 17 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 256 +33 20 0 | 145 138 0 3 0
OCT-26 28000 C 0 0 0 0 0 | 218 224 218 229 +29 20 2 | 236 105 2 13 +2
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 205 +26 20 0 | 171 132 0 7 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 183 +22 20 0 | 153 87 0 14 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 164 +21 20 0 | 193 193 0 1 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 147 +21 20 0 | 0 0 0 0 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 131 +23 20 0 | 105 85 0 10 0
OCT-26 29200 C 0 0 0 0 0 | 120 121 120 119 +24 21 2 | 128 71 2 16 +2
OCT-26 29400 C 0 0 0 0 0 | 105 105 105 102 +19 21 1 | 127 87 1 3 -1
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 90 +17 21 0 | 120 100 0 3 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 80 +16 21 0 | 0 0 0 0 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 70 +14 21 0 | 92 57 0 7 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 62 +13 21 0 | 62 60 0 12 0
OCT-26 30400 C 56 56 56 56 1 | 66 66 66 54 +11 21 1 | 66 56 2 2 +2
TOTAL CALL 1 | TOTAL CALL 49 | TOTAL CALL 50 530 +46
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 P 0 0 0 0 0 | 46 46 46 12 -7 27 8 | 126 46 8 38 +1
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 13 -7 27 0 | 97 62 0 4 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 14 -8 27 0 | 166 55 0 18 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 15 -8 27 0 | 150 58 0 5 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 17 -8 27 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 18 -9 26 0 | 72 72 0 2 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 20 -9 26 0 | 128 80 0 2 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 21 -11 26 0 | 121 117 0 8 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 23 -11 26 0 | 103 70 0 1 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 25 -12 26 0 | 146 98 0 1 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 27 -12 26 0 | 110 100 0 10 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 29 -13 26 0 | 102 102 0 2 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 32 -13 26 0 | 252 78 0 4 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 34 -15 26 0 | 174 100 0 1 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 37 -15 25 0 | 113 83 0 5 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 40 -16 25 0 | 197 178 0 0 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 43 -17 25 0 | 258 90 0 6 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 46 -18 25 0 | 173 122 0 1 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 49 -20 25 0 | 291 195 0 4 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 57 -24 25 0 | 248 167 0 15 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 66 -24 25 0 | 246 117 0 12 0
OCT-26 20600 P 0 0 0 0 0 | 105 105 102 76 -26 24 11 | 356 102 11 17 +11
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 87 -33 24 0 | 323 141 0 36 0
OCT-26 21000 P 153 155 153 155 2 | 0 0 0 100 -36 24 0 | 437 153 2 8 0
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 114 -40 24 0 | 440 216 0 15 0
OCT-26 21400 P 0 0 0 0 0 | 154 155 154 134 -40 24 6 | 430 154 6 6 -6
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 152 -44 23 0 | 472 212 0 25 0
OCT-26 21800 P 0 0 0 0 0 | 188 188 188 173 -48 23 6 | 388 188 6 24 -6
OCT-26 22000 P 0 0 0 0 0 | 232 232 199 196 -52 23 50 | 573 199 50 87 +49
OCT-26 22200 P 0 0 0 0 0 | 252 252 252 222 -52 23 5 | 276 252 5 15 +5
OCT-26 22400 P 0 0 0 0 0 | 275 275 247 248 -54 23 20 | 490 247 20 28 +19
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 275 -58 22 0 | 836 302 0 15 0
OCT-26 22800 P 0 0 0 0 0 | 0 0 0 304 -63 22 0 | 450 333 0 6 0
OCT-26 23000 P 0 0 0 0 0 | 336 336 336 337 -70 22 1 | 680 336 1 28 +1
OCT-26 23200 P 0 0 0 0 0 | 0 0 0 373 -79 21 0 | 556 428 0 19 0
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 417 -84 21 0 | 1473 450 0 3 0
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 464 -91 21 0 | 680 502 0 14 0
OCT-26 23800 P 0 0 0 0 0 | 622 622 504 516 -97 20 7 | 808 504 7 23 +7
OCT-26 24000 P 0 0 0 0 0 | 0 0 0 572 -105 20 0 | 792 640 0 8 0
OCT-26 24200 P 0 0 0 0 0 | 633 633 614 633 -117 20 10 | 915 614 10 11 +9
OCT-26 24400 P 0 0 0 0 0 | 688 688 688 702 -128 20 5 | 965 688 5 15 0
OCT-26 24600 P 0 0 0 0 0 | 777 782 755 778 -143 20 30 | 946 755 30 33 +30
OCT-26 24800 P 0 0 0 0 0 | 927 940 890 863 -150 20 8 | 1226 890 8 50 +5
OCT-26 25000 P 0 0 0 0 0 | 1084 1084 936 952 -164 19 14 | 2069 936 14 16 +9
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 1050 -173 19 0 | 2225 1188 0 1 0
OCT-26 25400 P 0 0 0 0 0 | 1250 1250 1250 1159 -186 19 7 | 1250 1250 7 7 +7
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 1271 -179 19 0 | 0 0 0 0 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1392 -206 19 0 | 0 0 0 0 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1520 -213 19 0 | 1736 1736 0 1 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1654 -228 19 0 | 1875 1875 0 1 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1805 -222 20 0 | 3889 3889 0 1 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1949 -228 20 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2099 -232 20 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2252 -238 20 0 | 2435 2435 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2410 -242 20 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 2571 -246 20 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2736 -250 20 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2904 -254 20 0 | 4640 4640 0 1 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3076 -257 20 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3250 -260 20 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 3427 -263 20 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 3606 -266 20 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3787 -268 20 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3970 -271 20 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4155 -273 20 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 4342 -274 21 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 4530 -276 21 0 | 4609 4609 0 1 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4720 -277 21 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4910 -279 21 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 5102 -280 21 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 5294 -282 21 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 188 | TOTAL PUT 190 655 +141
| MONTH PUT/CALL RATIO 3.80
| MONTH TOTAL 240 1185 +187
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 15193 +286 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15093 +286 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14993 +286 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14893 +286 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14793 +286 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14693 +286 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14593 +286 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14493 +286 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14393 +286 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14293 +286 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14193 +286 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14093 +286 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13993 +286 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13893 +286 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13793 +286 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13693 +286 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13593 +286 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13393 +286 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13193 +286 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12993 +285 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12793 +285 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12593 +285 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12393 +285 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12193 +285 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11993 +284 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11794 +285 30 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11594 +285 30 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11394 +284 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11194 +284 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10994 +283 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10795 +283 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10595 +283 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10395 +282 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10196 +282 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9997 +281 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9797 +280 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9598 +279 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9399 +279 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9200 +278 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9002 +277 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8803 +276 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8605 +275 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8407 +273 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8209 +272 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8012 +271 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7815 +269 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7618 +267 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7422 +265 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7227 +264 25 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7129 +262 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7032 +262 25 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6935 +261 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6838 +260 25 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6741 +259 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6644 +257 25 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6547 +256 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6451 +255 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6355 +254 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 6375 6375 6325 6259 +252 25 2 | 6375 5780 2 1 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6163 +251 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6068 +250 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5973 +249 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5878 +247 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5783 +245 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5689 +244 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5594 +242 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5501 +241 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5407 +239 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5314 +238 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5129 +235 24 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4945 +231 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4763 +228 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4583 +225 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4404 +221 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4228 +218 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4053 +213 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3881 +210 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3711 +206 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3544 +202 22 0 | 5690 1700 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3380 +199 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3218 +194 22 0 | 1920 1920 0 1 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3059 +190 22 0 | 1610 1365 0 2 0
DEC-26 22800 C 0 0 0 0 0 | 2835 2835 2835 2904 +187 22 1 | 3240 1350 1 76 -1
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2751 +182 21 0 | 5666 1230 0 218 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2603 +179 21 0 | 2438 1078 0 53 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2457 +174 21 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2316 +171 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2178 +166 21 0 | 2873 1220 0 402 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2044 +196 21 0 | 3950 1150 0 116 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1898 +172 20 0 | 1676 728 0 125 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1774 +169 20 0 | 1580 990 0 2 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1655 +162 20 0 | 2074 608 0 8 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1542 +153 20 0 | 2161 587 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1437 +147 20 0 | 2340 501 0 367 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1334 +139 20 0 | 1590 486 0 205 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1238 +132 20 0 | 2244 470 0 44 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1148 +123 20 0 | 2030 388 0 20 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1063 +116 19 0 | 2199 368 0 43 0
DEC-26 26000 C 0 0 0 0 0 | 1010 1010 1010 983 +106 19 1 | 2515 360 1 1021 +1
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 905 +97 19 0 | 2200 314 0 64 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 835 +88 19 0 | 2678 286 0 224 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 770 +80 19 0 | 1975 276 0 131 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 711 +75 19 0 | 2210 318 0 28 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 655 +69 19 150 | 2155 239 150 1594 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 602 +62 19 0 | 1300 285 0 38 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 554 +58 19 0 | 2294 264 0 55 0
DEC-26 27600 C 0 0 0 0 0 | 502 502 502 509 +53 20 1 | 1944 173 1 126 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 468 +50 20 0 | 2422 272 0 86 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 429 +46 20 0 | 2285 148 0 567 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 393 +42 20 0 | 1107 209 0 29 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 360 +38 20 0 | 968 125 0 36 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 329 +33 20 0 | 910 115 0 26 0
DEC-26 28800 C 0 0 0 0 0 | 316 316 316 304 +33 20 9 | 913 124 9 45 0
DEC-26 29000 C 0 0 0 0 0 | 280 289 277 275 +26 20 40 | 1410 98 40 1819 +40
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 257 +28 20 0 | 1167 94 0 14 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 235 +22 20 0 | 1093 97 0 125 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 214 +24 20 0 | 1680 90 0 6 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 194 +16 20 0 | 471 73 0 6 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 176 +15 20 0 | 1333 78 0 1247 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 160 +18 20 0 | 827 62 0 448 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 145 +16 20 0 | 432 72 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 132 +12 20 0 | 312 54 0 205 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 119 +13 20 0 | 119 60 0 63 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 108 +13 20 0 | 912 52 0 555 0
DEC-26 31200 C 0 0 0 0 0 | 107 107 107 97 +8 20 2 | 719 53 2 78 +2
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 88 +10 20 0 | 312 49 0 13 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 79 +9 20 0 | 318 46 0 22 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 72 +7 20 0 | 431 42 0 8 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 65 +8 20 0 | 756 38 0 219 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 58 +6 20 0 | 186 34 0 20 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 52 +4 20 0 | 223 37 0 8 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 47 +5 20 0 | 149 29 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 42 +4 20 0 | 239 32 0 6 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 38 +3 20 0 | 269 30 0 26 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 34 +4 20 0 | 740 28 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 31 +4 20 0 | 114 22 0 8 -1
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 28 +3 20 0 | 410 26 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 25 +3 20 0 | 235 45 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 22 +2 20 0 | 498 22 0 63 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 18 +2 21 0 | 705 16 0 16 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 14 +1 20 0 | 310 15 0 175 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 385 16 0 49 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 9 +1 21 0 | 450 10 0 118 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 149 9 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 13 13 13 6 +1 21 1 | 239 10 1 31 -1
DEC-26 36800 C 0 0 0 0 0 | 12 12 12 5 +1 21 1 | 59 9 1 1 -1
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 108 6 0 26 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 11 6 0 22 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 135 3 0 166 0
TOTAL CALL 0 | TOTAL CALL 208 | TOTAL CALL 208 11515 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 84 27 0 11 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 109 20 0 8 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 780 34 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 820 30 0 9 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 53 40 0 8 0
DEC-26 14600 P 0 0 0 0 0 | 27 27 27 1 -4 26 1 | 900 27 1 24 +1
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 97 76 0 7 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 2 -6 27 0 | 1000 48 0 58 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 3 -6 27 0 | 103 55 0 11 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 4 -6 27 0 | 102 48 0 8 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 5 -7 27 0 | 115 48 0 20 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 6 -7 27 0 | 129 52 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 7 -8 27 0 | 127 48 0 540 0
DEC-26 16200 P 0 0 0 0 0 | 54 54 54 9 -9 27 2 | 137 54 2 11 +2
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 10 -10 27 0 | 210 62 0 478 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 12 -11 26 0 | 148 84 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 14 -13 26 0 | 163 87 0 87 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 16 -14 26 0 | 192 79 0 14 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 19 -15 26 0 | 164 79 0 23 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 22 -18 26 0 | 184 78 0 18 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 25 -19 26 0 | 306 81 0 176 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 29 -21 25 0 | 260 89 0 22 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 34 -24 25 0 | 383 96 0 761 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 36 -24 25 0 | 103 103 0 2 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 39 -24 25 0 | 135 116 0 2 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 42 -27 25 0 | 130 130 0 2 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 45 -26 25 0 | 233 138 0 6 0
DEC-26 18500 P 0 0 0 0 0 | 100 100 100 48 -27 25 5 | 183 100 5 7 +5
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 51 -31 25 0 | 400 238 0 4 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 54 -30 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 58 -31 25 0 | 333 127 0 28 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 62 -35 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 66 -34 25 0 | 460 130 0 40 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 70 -35 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 129 129 124 75 -40 24 16 | 366 124 16 46 +14
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 80 -37 24 0 | 318 318 0 1 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 85 -39 24 0 | 430 158 0 4 0
DEC-26 19500 P 0 0 0 0 0 | 146 146 146 90 -45 24 3 | 360 146 3 4 +1
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 96 -42 24 0 | 378 378 0 1 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 101 -44 24 0 | 370 210 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 108 -49 24 0 | 2389 207 0 11 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 114 -47 24 0 | 316 316 0 1 0
DEC-26 20000 P 0 0 0 0 0 | 184 184 165 121 -48 24 2 | 2232 165 2 1905 +2
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 136 -51 24 0 | 575 207 0 76 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 152 -61 23 0 | 593 242 0 61 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 170 -58 23 0 | 607 262 0 11 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 190 -61 23 0 | 2969 309 0 3 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 211 -74 23 0 | 782 291 0 46 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 235 -78 23 0 | 833 373 0 30 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 268 -73 23 0 | 818 330 0 7 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 297 -71 23 0 | 1032 365 0 136 0
DEC-26 21800 P 0 0 0 0 0 | 348 348 348 328 -72 23 1 | 1090 348 1 68 +1
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 362 -70 22 0 | 1031 420 0 230 0
DEC-26 22200 P 0 0 0 0 0 | 404 406 403 398 -66 22 12 | 1051 403 12 252 -2
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 434 -69 22 0 | 1020 534 0 6 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 474 -72 22 0 | 1413 534 0 205 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 511 -81 22 0 | 1433 556 0 51 0
DEC-26 23000 P 0 0 0 0 0 | 570 570 548 553 -89 21 2 | 1502 548 2 1504 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 599 -97 21 0 | 1440 662 0 188 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 649 -104 21 0 | 1830 675 0 16 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 705 -109 21 0 | 1570 752 0 19 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 767 -116 20 0 | 1465 759 0 39 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 835 -122 20 0 | 1660 835 0 611 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 906 -124 20 0 | 1827 955 0 19 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 982 -133 20 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 1140 1140 1140 1064 -139 20 1 | 2250 1050 1 151 +1
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1151 -147 20 0 | 2689 1065 0 125 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1239 -160 20 0 | 2860 1287 0 255 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1337 -168 20 0 | 2788 1421 0 16 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1442 -177 20 0 | 2900 1547 0 763 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1550 -185 19 0 | 3439 1536 0 94 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1668 -190 19 0 | 3335 1691 0 58 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1788 -197 19 0 | 3800 1678 0 538 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1913 -213 19 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2062 -201 20 0 | 3778 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2198 -206 20 0 | 2222 2038 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2337 -212 20 0 | 4110 2060 0 3 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2481 -216 20 0 | 2920 1832 0 134 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2628 -221 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2778 -226 20 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2932 -231 20 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3089 -235 20 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3249 -239 20 0 | 5600 2468 0 103 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3412 -243 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3578 -246 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3746 -249 20 0 | 3350 3350 0 1 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3917 -252 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4090 -254 20 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4265 -257 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4442 -260 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4621 -262 20 0 | 6967 6367 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4801 -264 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4983 -267 20 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5167 -268 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5352 -270 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5539 -271 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5726 -273 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5915 -273 20 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6104 -275 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6295 -276 20 0 | 7875 7875 0 1 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6486 -277 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6679 -277 20 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6872 -278 20 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7065 -280 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7259 -280 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7454 -281 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7649 -282 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7845 -282 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8041 -282 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8238 -282 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8435 -282 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8632 -283 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8829 -284 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9225 -284 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9621 -285 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10018 -285 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10416 -285 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10814 -286 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11213 -285 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11612 -285 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12011 -285 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12410 -286 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12809 -286 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13209 -286 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13608 -286 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14008 -286 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14408 -286 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14808 -286 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 45 | TOTAL PUT 45 10557 +25
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 253 22072 +64
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7441 +255 24 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7346 +254 24 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7251 +252 24 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7156 +251 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7061 +249 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 6967 +248 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 6873 +246 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6780 +245 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6686 +243 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6593 +242 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6500 +240 24 0 | 4680 4620 0 2 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6408 +239 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6316 +238 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6224 +236 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6132 +234 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6041 +233 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5950 +231 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5860 +230 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5770 +229 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5680 +227 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5591 +226 23 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5413 +222 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5238 +220 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5064 +216 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4892 +213 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4722 +210 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4555 +208 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4389 +204 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4226 +202 22 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4065 +199 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3906 +195 22 0 | 2905 2350 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3751 +193 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3597 +190 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3447 +188 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3299 +185 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3154 +182 21 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3013 +180 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2874 +177 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2738 +174 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2606 +172 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2477 +193 21 0 | 0 0 0 3 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2341 +177 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2219 +179 20 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2101 +171 20 0 | 2900 1000 0 7 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1988 +164 20 0 | 1153 1153 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1885 +165 20 0 | 2292 2287 0 143 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1781 +156 20 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1682 +148 20 0 | 2100 854 0 32 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1581 +138 20 0 | 2124 815 0 38 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1491 +134 20 0 | 2307 778 0 15 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1404 +126 20 0 | 2232 1360 0 706 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1322 +120 20 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1244 +117 20 0 | 2202 710 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1170 +110 20 0 | 1022 1020 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1097 +104 20 0 | 963 963 0 1 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1029 +93 20 0 | 1725 905 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 965 +85 20 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 909 +82 20 0 | 798 779 0 5 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 852 +77 20 0 | 846 400 0 11 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 801 +76 20 0 | 900 638 0 1 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 750 +66 20 0 | 1430 320 0 703 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 701 +61 20 0 | 684 684 0 2 0
MAR-27 28400 C 0 0 0 0 0 | 615 615 615 658 +57 20 7 | 615 615 7 7 +7
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 619 +75 20 0 | 800 515 0 10 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 576 +61 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 520 +50 19 0 | 1174 315 0 22 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 482 +46 19 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 448 +32 19 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 415 +41 19 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 384 +38 19 0 | 778 330 0 2 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 356 +26 19 0 | 1000 240 0 8 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 329 +33 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 304 +31 19 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 280 +21 19 0 | 455 290 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 266 +34 19 0 | 178 178 0 7 0
MAR-27 31000 C 0 0 0 0 0 | 282 283 278 245 +32 19 55 | 505 236 55 280 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 219 +17 19 0 | 126 126 0 7 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 201 +21 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 185 +20 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 170 +14 19 0 | 250 133 0 8 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 155 +16 19 0 | 558 101 0 51 0
TOTAL CALL 0 | TOTAL CALL 62 | TOTAL CALL 62 2223 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 84 -45 24 0 | 197 159 0 12 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 89 -42 24 0 | 213 213 0 1 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 94 -44 24 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 99 -50 24 0 | 357 356 0 2 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 104 -47 24 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 110 -48 24 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 116 -55 24 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 123 -51 24 0 | 415 388 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 129 -53 24 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 136 -60 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 143 -56 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 151 -57 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 159 -64 23 0 | 466 382 0 1 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 167 -60 23 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 175 -62 23 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 184 -70 23 0 | 564 282 0 13 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 193 -65 23 0 | 415 415 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 203 -66 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 213 -75 23 0 | 624 624 0 3 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 223 -69 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 234 -70 23 100 | 767 380 100 108 +100
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 256 -74 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 281 -87 23 0 | 566 566 0 3 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 307 -80 23 0 | 392 392 0 201 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 335 -83 22 0 | 888 877 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 365 -97 22 0 | 695 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 398 -88 22 0 | 517 517 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 432 -94 22 0 | 900 661 0 2 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 469 -92 22 0 | 545 545 0 1 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 523 -76 22 0 | 647 647 0 1 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 566 -73 22 0 | 1190 700 0 148 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 609 -74 22 0 | 973 680 0 10 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 651 -78 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 695 -83 21 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 741 -89 21 0 | 1011 822 0 11 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 793 -92 21 0 | 1320 800 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 849 -100 21 0 | 1315 1026 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 903 -109 21 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 965 -114 21 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 1036 1036 1036 1029 -121 20 7 | 1312 1036 7 14 +7
MAR-27 24000 P 0 0 0 0 0 | 1069 1069 1069 1098 -125 20 7 | 1626 1069 7 21 +7
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1175 -129 20 0 | 1683 1329 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1253 -139 20 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1336 -142 20 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1419 -149 20 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1509 -160 20 0 | 3070 1555 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1605 -166 20 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1704 -163 20 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1809 -177 20 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1897 -216 19 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2038 -175 20 0 | 2560 1998 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2156 -197 20 0 | 4050 1990 0 32 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2289 -192 20 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2415 -196 20 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2544 -201 20 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2676 -206 20 0 | 3300 2700 0 18 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2811 -211 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2950 -216 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3092 -220 20 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3237 -224 19 0 | 3800 3738 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3384 -228 19 0 | 3940 3940 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3535 -232 19 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3688 -236 19 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3844 -239 19 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4002 -243 19 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4163 -246 19 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4325 -250 19 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4491 -252 19 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4658 -255 19 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4827 -258 19 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4999 -260 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5172 -263 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5347 -265 19 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5523 -268 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5701 -270 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5881 -271 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6062 -273 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6244 -275 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6428 -276 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6613 -278 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6798 -280 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 114 | TOTAL PUT 114 992 +114
| MONTH PUT/CALL RATIO 1.83
| MONTH TOTAL 176 3215 +121
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10146 +277 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9951 +275 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9757 +273 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9564 +272 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9371 +270 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9178 +268 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8987 +266 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8796 +264 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8606 +263 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8417 +261 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8228 +258 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8041 +256 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7855 +255 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7669 +252 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7485 +250 25 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7393 +249 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7301 +247 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7210 +246 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7119 +245 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7029 +244 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6938 +242 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 6848 +241 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6759 +240 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 6670 +239 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6581 +238 24 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6492 +236 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6404 +235 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6316 +234 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6229 +233 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6141 +231 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6055 +230 24 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5968 +228 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5883 +228 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5797 +226 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5712 +224 23 0 | 5428 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5543 +222 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5376 +219 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5211 +216 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5048 +214 23 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4887 +211 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4727 +208 23 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4570 +205 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4415 +202 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4263 +200 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4112 +197 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3964 +194 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3818 +191 22 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3675 +189 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3535 +187 22 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3396 +183 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3261 +181 21 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 3128 +178 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2998 +175 21 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2871 +173 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2746 +209 21 0 | 2173 1916 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2598 +176 20 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2482 +175 20 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2369 +166 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2261 +159 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2153 +152 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2045 +138 20 0 | 1265 1265 0 40 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1957 +147 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1864 +135 20 0 | 2490 990 0 1 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1772 +134 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1687 +124 20 0 | 1362 1220 0 1 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1604 +120 20 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1521 +108 20 0 | 1068 1068 0 151 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1446 +106 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1380 +105 20 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1305 +98 20 0 | 1300 1168 0 5 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1240 +94 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1177 +90 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1123 +94 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 1065 +86 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1012 +85 20 0 | 1000 1000 0 301 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 960 +80 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 911 +80 20 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 848 +63 20 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 801 +48 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 755 +57 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 712 +54 20 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 671 +32 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 632 +48 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 595 +46 20 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 559 +27 20 0 | 522 266 0 5 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 526 +41 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 494 +39 20 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 464 +24 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 435 +34 20 0 | 870 275 0 8 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 408 +32 20 0 | 468 295 0 2 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 382 +19 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 335 +27 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 293 +23 19 0 | 453 453 0 1 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 256 +14 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 223 +18 19 0 | 300 300 0 7 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 193 +15 19 0 | 238 123 0 6 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 168 +9 19 0 | 250 117 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 145 +12 19 0 | 234 166 0 305 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 125 +10 19 0 | 208 208 0 7 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 108 +6 19 0 | 320 106 0 14 0
JUN-27 35200 C 0 0 0 0 0 | 150 150 150 92 +7 19 1 | 314 81 1 96 +1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1292 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 116 190 116 47 -17 26 12 | 225 70 12 43 +7
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 51 -20 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 57 -24 26 0 | 200 59 0 11 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 64 -23 26 0 | 159 157 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 71 -25 26 0 | 212 182 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 78 -30 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 87 -29 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 96 -31 25 0 | 272 259 0 10 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 106 -37 25 0 | 290 290 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 120 -36 25 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 128 -37 25 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 141 -44 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 155 -40 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 169 -43 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 185 -52 25 0 | 316 315 0 2 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 193 -46 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 201 -48 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 210 -57 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 219 -50 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 229 -51 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 238 -62 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 248 -54 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 259 -55 24 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 270 -66 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 281 -57 24 0 | 0 0 0 100 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 292 -59 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 304 -71 24 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 316 -61 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 329 -62 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 341 -76 24 0 | 400 400 0 2 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 355 -65 24 0 | 788 788 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 368 -67 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 383 -81 23 0 | 888 888 0 3 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 397 -69 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 438 438 438 412 -71 23 1 | 438 438 1 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 443 -73 23 0 | 847 847 0 1 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 476 -82 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 511 -79 23 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 548 -81 23 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 587 -77 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 627 -87 23 0 | 1323 1300 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 670 -90 22 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 715 -93 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 763 -75 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 812 -76 22 0 | 1233 975 0 15 0
JUN-27 22200 P 0 0 0 0 0 | 858 858 858 859 -81 22 1 | 1500 858 1 231 +1
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 910 -86 22 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 960 -95 22 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1014 -102 21 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1077 -105 21 0 | 1380 1320 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1139 -111 21 0 | 1207 1207 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1198 -124 21 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1269 -128 21 0 | 1605 1344 0 4 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1344 -132 21 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1424 -135 21 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1503 -142 21 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1582 -146 20 0 | 1768 1654 0 7 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1669 -159 20 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1767 -153 20 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1863 -155 20 0 | 0 0 0 100 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1957 -166 20 0 | 2051 2051 0 1 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2058 -172 20 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2164 -173 20 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2280 -173 20 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2395 -177 20 0 | 2760 2493 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2512 -186 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2633 -191 20 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2758 -194 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2884 -200 20 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3015 -203 20 0 | 3300 3100 0 15 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3147 -207 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3283 -210 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3421 -214 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3561 -218 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3704 -222 20 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3850 -225 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3998 -228 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4148 -232 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4301 -235 20 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4455 -238 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4612 -241 20 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4771 -244 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4932 -247 20 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5095 -249 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5259 -252 20 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5426 -254 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5594 -256 20 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5764 -258 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5935 -261 20 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6108 -263 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6282 -265 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6635 -268 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6993 -272 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7356 -274 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7723 -277 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8093 -280 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8468 -281 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8845 -283 19 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9225 -285 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9608 -286 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9992 -288 19 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 875 +8
| MONTH PUT/CALL RATIO 14.00
| MONTH TOTAL 15 2167 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13820 +283 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13621 +281 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13423 +280 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13225 +278 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13027 +277 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12829 +274 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12632 +273 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12435 +270 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12238 +268 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12042 +266 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11846 +263 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11651 +261 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11456 +258 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11261 +255 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11068 +253 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10874 +249 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10682 +246 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10490 +243 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10299 +240 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10108 +236 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9919 +234 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9730 +230 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9542 +226 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9355 +223 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9170 +220 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8985 +217 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8801 +213 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8619 +210 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8437 +206 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8257 +203 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8078 +199 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7901 +197 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7725 +193 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7550 +190 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7377 +187 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7205 +184 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7036 +182 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6867 +178 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6701 +176 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6536 +174 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6372 +170 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6211 +168 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6052 +167 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5738 +162 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5433 +159 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5136 +156 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4848 +155 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4568 +153 22 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4297 +152 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4036 +180 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3812 +209 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3562 +200 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3324 +191 21 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3097 +182 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2883 +174 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2680 +165 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2488 +155 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2308 +145 21 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2139 +136 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1983 +129 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1837 +125 20 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1664 +84 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1529 +73 20 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1402 +62 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1284 +25 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1174 +44 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1071 +35 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 975 -2 20 0 | 933 596 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 886 +19 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 804 +12 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 728 -16 19 0 | 525 465 0 11 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 657 -1 19 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 593 -5 19 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 533 -27 19 0 | 510 510 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 479 -14 19 0 | 444 358 0 3 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 429 -18 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 384 -32 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 343 -22 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 305 -25 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 271 -35 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 241 -27 19 0 | 404 313 0 19 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 86 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 8 -13 25 0 | 114 82 0 22 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 -15 25 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 11 -16 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 13 -18 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 15 -19 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 17 -22 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 20 -23 24 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 23 -26 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 26 -28 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 30 -30 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 34 -33 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 39 -35 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 44 -38 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 49 -41 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 56 -43 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 62 -47 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 70 -50 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 78 -53 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 87 -56 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 96 -60 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 107 -67 24 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 118 -66 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 130 -70 23 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 143 -80 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 158 -76 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 173 -79 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 189 -91 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 207 -86 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 225 -90 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 245 -103 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 266 -97 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 289 -99 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 313 -115 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 338 -106 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 365 -109 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 393 -128 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 424 -114 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 455 -118 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 489 -138 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 524 -122 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 560 -126 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 599 -143 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 640 -129 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 726 -135 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 821 -137 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 924 -140 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1036 -116 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1156 -143 22 0 | 1930 1926 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1285 -144 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1424 -97 21 0 | 1741 1741 0 2 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1565 -104 21 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1715 -113 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1877 -121 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2050 -131 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2235 -140 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2432 -149 21 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2640 -160 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2860 -169 20 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3092 -178 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3333 -188 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3586 -210 20 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3852 -212 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4117 -223 20 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4390 -234 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4672 -243 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4962 -252 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5259 -261 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5563 -269 20 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5874 -277 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6192 -284 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6516 -290 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6845 -297 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7181 -301 19 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7521 -306 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7867 -310 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8217 -314 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8572 -316 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8931 -318 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9293 -321 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9659 -323 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10029 -323 19 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 775 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 861 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 C 0 0 0 0 0 | 0 0 0 7754 +259 22 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 7589 +257 22 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 7426 +256 22 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7264 +253 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7104 +251 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 6945 +248 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6789 +246 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6634 +243 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6481 +241 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6330 +238 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6034 +233 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5746 +228 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5465 +222 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5193 +217 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4929 +211 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4673 +205 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4426 +135 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4260 +212 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4021 +205 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3792 +197 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3573 +189 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3364 +181 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3166 +174 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2977 +165 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2799 +158 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2631 +151 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2471 +143 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2320 +167 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2134 +119 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1997 +113 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1868 +107 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1745 +102 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1629 +96 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1520 +92 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1416 +86 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1319 +82 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1227 +77 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1141 +73 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1059 +68 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 983 +65 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 911 +60 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 844 +57 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 782 +54 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 723 +50 20 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 668 +47 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 502 -38 22 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 537 -40 22 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 574 -41 22 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 612 -44 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 652 -46 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 693 -49 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 737 -51 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 782 -54 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 829 -56 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 878 -59 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 982 -64 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1094 -69 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1213 -75 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1341 -80 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1477 -86 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1621 -92 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1774 -88 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1911 -109 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2072 -117 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2243 -126 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2424 -134 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2615 -142 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2816 -150 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3027 -159 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3248 -167 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3480 -173 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3720 -181 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3969 -229 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4282 -178 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4545 -184 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4816 -190 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5093 -195 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5377 -201 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5668 -205 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5964 -211 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6267 -215 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6575 -220 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6889 -224 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7207 -229 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7531 -232 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7859 -237 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8192 -240 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8530 -243 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8871 -247 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9216 -250 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13682 +291 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13495 +291 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13309 +291 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13123 +290 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12938 +290 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12753 +289 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12570 +289 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12387 +288 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12204 +287 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12023 +286 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11843 +286 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11663 +285 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11484 +284 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11306 +283 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11129 +283 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10953 +282 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10777 +280 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10603 +280 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10430 +279 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10257 +278 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10086 +277 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9915 +276 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9746 +275 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9577 +273 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9410 +272 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9244 +271 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9079 +270 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8914 +268 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8751 +267 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8590 +266 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8429 +265 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8269 +263 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8111 +262 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7954 +261 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7798 +259 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7643 +257 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7490 +256 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7337 +254 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7186 +252 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7037 +251 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6888 +248 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6596 +245 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6308 +241 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6027 +237 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5751 +233 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5480 +228 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5216 +224 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4958 +220 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4705 +214 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4459 +209 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4220 +205 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3987 +200 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3760 +194 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3540 +189 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3327 +171 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3133 +165 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2947 +160 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2767 +154 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2594 +148 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2428 +142 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2269 +136 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2117 +130 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1972 +125 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1833 +119 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1701 +113 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1575 +107 19 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1456 +102 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1343 +97 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1236 +91 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1135 +86 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1040 +81 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 951 +77 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 867 +72 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 788 +66 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 715 +62 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 647 +58 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 165 -7 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 178 -7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 192 -7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 206 -8 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 221 -8 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 236 -9 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 253 -9 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 270 -10 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 287 -11 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 306 -12 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 326 -12 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 346 -13 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 367 -14 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 389 -15 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 412 -15 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 436 -16 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 460 -18 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 486 -18 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 513 -19 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 540 -20 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 569 -21 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 598 -22 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 629 -23 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 660 -25 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 693 -26 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 727 -27 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 762 -28 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 797 -30 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 834 -31 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 873 -32 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 912 -33 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 952 -35 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 994 -36 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1037 -37 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1081 -39 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1126 -41 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1173 -42 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1220 -44 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1269 -46 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1320 -47 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1371 -50 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1479 -53 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1591 -57 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1710 -61 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1834 -65 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1963 -70 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2099 -74 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2241 -78 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2388 -84 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2542 -89 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2703 -93 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2870 -98 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3043 -104 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3223 -109 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3410 -127 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3616 -133 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3830 -138 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4050 -144 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4277 -150 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4511 -156 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4752 -162 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5000 -168 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5255 -173 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5516 -179 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5784 -185 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6058 -191 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6339 -196 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6626 -201 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6919 -207 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7218 -212 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7523 -217 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7834 -221 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8150 -226 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8471 -232 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8798 -236 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9130 -240 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12931 +286 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12757 +286 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12584 +285 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12411 +284 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12239 +283 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12068 +282 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11898 +281 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11729 +280 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11561 +280 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11394 +279 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11227 +278 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11062 +277 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10897 +276 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10734 +276 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10571 +274 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10409 +273 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10248 +272 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10089 +272 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9930 +270 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9772 +269 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9615 +268 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9459 +267 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9304 +265 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9150 +264 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8997 +263 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8845 +261 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8694 +260 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8544 +258 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8396 +258 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8248 +256 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8101 +254 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7956 +253 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7811 +251 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7668 +250 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7526 +249 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7244 +245 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6968 +242 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6696 +239 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6428 +235 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6166 +232 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5908 +228 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5655 +224 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5406 +219 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5163 +215 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4925 +211 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4693 +207 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4465 +203 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4243 +198 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4026 +178 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3830 +174 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3639 +169 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3454 +164 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3275 +159 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3102 +155 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2934 +150 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2772 +145 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2615 +139 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2464 +134 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2319 +130 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2179 +125 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2044 +119 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1915 +115 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1792 +110 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1673 +105 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1560 +100 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1452 +96 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1349 +91 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1251 +87 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1158 +82 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1069 +77 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 485 -13 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 511 -13 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 538 -14 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 565 -15 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 593 -16 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 622 -17 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 652 -18 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 683 -19 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 715 -19 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 748 -20 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 781 -21 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 816 -22 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 851 -23 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 888 -23 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 925 -25 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 963 -26 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1002 -27 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1043 -27 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1084 -29 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1126 -30 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1169 -31 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1213 -32 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1258 -34 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1304 -35 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1351 -36 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1399 -38 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1448 -39 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1498 -41 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1550 -41 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1602 -43 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1655 -45 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1710 -46 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1765 -48 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1822 -49 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1880 -50 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1998 -54 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2122 -57 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2250 -60 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2382 -64 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2520 -67 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2662 -71 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2809 -75 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2960 -80 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3117 -84 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3279 -88 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3447 -92 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3619 -96 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3797 -101 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3980 -121 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4184 -125 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4393 -130 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4608 -135 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4829 -140 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5056 -144 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5288 -149 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5526 -154 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5769 -160 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6018 -165 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6273 -169 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6533 -174 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6798 -180 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7069 -184 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7346 -189 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7627 -194 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7914 -199 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8206 -203 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8503 -208 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8805 -212 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9112 -217 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9423 -222 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 C 0 0 0 0 0 | 0 0 0 9383 +228 25 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9238 +227 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9093 +225 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8949 +223 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8806 +221 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8664 +219 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8523 +217 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8383 +215 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8244 +214 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8106 +212 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7832 +208 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7562 +204 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7296 +200 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7034 +196 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6776 +192 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6522 +187 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6272 +183 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6026 +179 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5785 +175 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5547 +170 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5314 +165 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5086 +162 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4861 +156 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4642 +153 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4443 +147 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4250 +143 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4062 +139 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3878 +134 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3700 +130 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3526 +126 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3357 +121 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3193 +117 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3033 +112 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2879 +108 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2729 +104 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2584 +99 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2444 +95 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2309 +92 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2178 +87 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2052 +83 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1931 +80 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1814 +76 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1702 +73 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1594 +69 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1490 +64 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 P 0 0 0 0 0 | 0 0 0 1809 -73 25 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1864 -74 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1919 -76 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1975 -78 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2032 -80 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2090 -82 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2149 -84 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2209 -86 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2270 -87 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2332 -89 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2458 -93 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2588 -97 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2722 -101 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2860 -105 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3002 -109 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3148 -114 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3298 -118 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3452 -122 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3611 -126 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3773 -131 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3940 -136 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4112 -139 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4287 -145 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4468 -148 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4669 -154 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4876 -158 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5088 -162 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5304 -167 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5526 -171 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5752 -175 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5983 -180 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6219 -184 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6459 -189 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6705 -193 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6955 -197 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7210 -202 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7470 -206 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7735 -209 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8004 -214 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8278 -218 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8557 -221 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8840 -225 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9128 -228 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9420 -232 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9716 -237 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 C 0 0 0 0 0 | 0 0 0 9925 +264 25 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 9784 +263 25 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 9643 +262 25 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 9504 +261 25 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9365 +260 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 9227 +259 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9089 +257 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8953 +256 25 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 8817 +254 24 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8682 +253 24 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8415 +251 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8151 +248 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 7890 +245 24 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7633 +243 23 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7379 +240 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7129 +237 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 6881 +233 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6638 +231 22 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6398 +228 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6161 +224 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 5928 +220 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5699 +217 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5474 +214 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5252 +210 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5034 +187 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4839 +184 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4648 +180 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4462 +176 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4280 +173 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4101 +168 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3928 +165 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3758 +161 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3592 +156 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3431 +152 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3274 +148 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3121 +144 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2973 +140 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2828 +136 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 P 0 0 0 0 0 | 0 0 0 2223 -38 25 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2282 -39 25 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2341 -40 25 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2402 -41 25 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2463 -42 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2525 -43 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2587 -45 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2651 -46 25 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2715 -48 24 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2780 -49 24 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2913 -51 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 3049 -54 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 3188 -57 24 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3331 -59 23 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3477 -62 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3627 -65 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3779 -69 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3936 -71 22 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4096 -74 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4259 -78 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4426 -82 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4597 -85 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4772 -88 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4950 -92 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5132 -115 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5337 -118 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5546 -122 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5760 -126 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5978 -129 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6199 -134 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6426 -137 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6656 -141 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6890 -146 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7129 -150 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7372 -154 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7619 -158 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7871 -162 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8126 -166 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 16586 135516 +2572
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED